KissMeData/199800/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,203100,5961456450,46200,46200,46200,46200,2074
20231114,203000,5961456450,46200,46200,46200,46200,0
20231114,202900,5961456450,46200,46200,46200,46200,0
20231114,202800,5961456450,46200,46200,46200,46200,0
20231114,202700,5961456450,46200,46200,46200,46200,0
20231114,202600,5961456450,46200,46200,46200,46200,0
20231114,202500,5961456450,46200,46200,46200,46200,0
20231114,202400,5961456450,46200,46200,46200,46200,0
20231114,202300,5961456450,46200,46200,46200,46200,0
20231114,202200,5961456450,46200,46200,46200,46200,0
20231114,202100,5961456450,46200,46200,46200,46200,0
20231114,202000,5961456450,46200,46200,46200,46200,0
20231114,201900,5961456450,46200,46200,46200,46200,0
20231114,201800,5961456450,46200,46200,46200,46200,0
20231114,201700,5961456450,46200,46200,46200,46200,0
20231114,201600,5961456450,46200,46200,46200,46200,0
20231114,201500,5961456450,46200,46200,46200,46200,0
20231114,201400,5961456450,46200,46200,46200,46200,0
20231114,201300,5961456450,46200,46200,46200,46200,0
20231114,201200,5961456450,46200,46200,46200,46200,0
20231114,201100,5961456450,46200,46200,46200,46200,0
20231114,201000,5961456450,46200,46200,46200,46200,0
20231114,200900,5961456450,46200,46200,46200,46200,0
20231114,200800,5961456450,46200,46200,46200,46200,0
20231114,200700,5961456450,46200,46200,46200,46200,0
20231114,200600,5961456450,46200,46200,46200,46200,0
20231114,200500,5961456450,46200,46200,46200,46200,0
20231114,200400,5961456450,46200,46200,46200,46200,0
20231114,200300,5961456450,46200,46200,46200,46200,0
20231114,200200,5961456450,46200,46200,46200,46200,0
20231114,200100,5961456450,46200,46200,46200,46200,2074
20231114,200000,5961456450,46200,46200,46200,46200,0
20231114,195900,5961456450,46200,46200,46200,46200,0
20231114,195800,5961456450,46200,46200,46200,46200,0
20231114,195700,5961456450,46200,46200,46200,46200,0
20231114,195600,5961456450,46200,46200,46200,46200,0
20231114,195500,5961456450,46200,46200,46200,46200,0
20231114,195400,5961456450,46200,46200,46200,46200,0
20231114,195300,5961456450,46200,46200,46200,46200,0
20231114,195200,5961456450,46200,46200,46200,46200,0
20231114,195100,5961456450,46200,46200,46200,46200,0
20231114,195000,5961456450,46200,46200,46200,46200,0
20231114,194900,5961456450,46200,46200,46200,46200,0
20231114,194800,5961456450,46200,46200,46200,46200,0
20231114,194700,5961456450,46200,46200,46200,46200,0
20231114,194600,5961456450,46200,46200,46200,46200,0
20231114,194500,5961456450,46200,46200,46200,46200,0
20231114,194400,5961456450,46200,46200,46200,46200,0
20231114,194300,5961456450,46200,46200,46200,46200,0
20231114,194200,5961456450,46200,46200,46200,46200,0
20231114,194100,5961456450,46200,46200,46200,46200,0
20231114,194000,5961456450,46200,46200,46200,46200,0
20231114,193900,5961456450,46200,46200,46200,46200,0
20231114,193800,5961456450,46200,46200,46200,46200,0
20231114,193700,5961456450,46200,46200,46200,46200,0
20231114,193600,5961456450,46200,46200,46200,46200,0
20231114,193500,5961456450,46200,46200,46200,46200,0
20231114,193400,5961456450,46200,46200,46200,46200,0
20231114,193300,5961456450,46200,46200,46200,46200,0
20231114,193200,5961456450,46200,46200,46200,46200,0
20231114,193100,5961456450,46200,46200,46200,46200,2074
20231114,193000,5961456450,46200,46200,46200,46200,0
20231114,192900,5961456450,46200,46200,46200,46200,0
20231114,192800,5961456450,46200,46200,46200,46200,0
20231114,192700,5961456450,46200,46200,46200,46200,0
20231114,192600,5961456450,46200,46200,46200,46200,0
20231114,192500,5961456450,46200,46200,46200,46200,0
20231114,192400,5961456450,46200,46200,46200,46200,0
20231114,192300,5961456450,46200,46200,46200,46200,0
20231114,192200,5961456450,46200,46200,46200,46200,0
20231114,192100,5961456450,46200,46200,46200,46200,0
20231114,192000,5961456450,46200,46200,46200,46200,0
20231114,191900,5961456450,46200,46200,46200,46200,0
20231114,191800,5961456450,46200,46200,46200,46200,0
20231114,191700,5961456450,46200,46200,46200,46200,0
20231114,191600,5961456450,46200,46200,46200,46200,0
20231114,191500,5961456450,46200,46200,46200,46200,0
20231114,191400,5961456450,46200,46200,46200,46200,0
20231114,191300,5961456450,46200,46200,46200,46200,0
20231114,191200,5961456450,46200,46200,46200,46200,0
20231114,191100,5961456450,46200,46200,46200,46200,0
20231114,191000,5961456450,46200,46200,46200,46200,0
20231114,190900,5961456450,46200,46200,46200,46200,0
20231114,190800,5961456450,46200,46200,46200,46200,0
20231114,190700,5961456450,46200,46200,46200,46200,0
20231114,190600,5961456450,46200,46200,46200,46200,0
20231114,190500,5961456450,46200,46200,46200,46200,0
20231114,190400,5961456450,46200,46200,46200,46200,0
20231114,190300,5961456450,46200,46200,46200,46200,0
20231114,190200,5961456450,46200,46200,46200,46200,0
20231114,190100,5961456450,46200,46200,46200,46200,2074
20231114,190000,5961456450,46200,46200,46200,46200,0
20231114,185900,5961456450,46200,46200,46200,46200,0
20231114,185800,5961456450,46200,46200,46200,46200,0
20231114,185700,5961456450,46200,46200,46200,46200,0
20231114,185600,5961456450,46200,46200,46200,46200,0
20231114,185500,5961456450,46200,46200,46200,46200,0
20231114,185400,5961456450,46200,46200,46200,46200,0
20231114,185300,5961456450,46200,46200,46200,46200,0
20231114,185200,5961456450,46200,46200,46200,46200,0
20231114,185100,5961456450,46200,46200,46200,46200,0
20231114,185000,5961456450,46200,46200,46200,46200,0
20231114,184900,5961456450,46200,46200,46200,46200,0
20231114,184800,5961456450,46200,46200,46200,46200,0
20231114,184700,5961456450,46200,46200,46200,46200,0
20231114,184600,5961456450,46200,46200,46200,46200,0
20231114,184500,5961456450,46200,46200,46200,46200,0
20231114,184400,5961456450,46200,46200,46200,46200,0
20231114,184300,5961456450,46200,46200,46200,46200,0
20231114,184200,5961456450,46200,46200,46200,46200,0
20231114,184100,5961456450,46200,46200,46200,46200,0
20231114,184000,5961456450,46200,46200,46200,46200,0
20231114,183900,5961456450,46200,46200,46200,46200,0
20231114,183800,5961456450,46200,46200,46200,46200,0
20231114,183700,5961456450,46200,46200,46200,46200,0
20231114,183600,5961456450,46200,46200,46200,46200,0
20231114,183500,5961456450,46200,46200,46200,46200,0
20231114,183400,5961456450,46200,46200,46200,46200,0
20231114,183300,5961456450,46200,46200,46200,46200,0
20231114,183200,5961456450,46200,46200,46200,46200,0
20231114,183100,5961456450,46200,46200,46200,46200,2074
20231114,183000,5961456450,46200,46200,46200,46200,0
20231114,182900,5961456450,46200,46200,46200,46200,0
20231114,182800,5961456450,46200,46200,46200,46200,0
20231114,182700,5961456450,46200,46200,46200,46200,0
20231114,182600,5961456450,46200,46200,46200,46200,0
20231114,182500,5961456450,46200,46200,46200,46200,0
20231114,182400,5961456450,46200,46200,46200,46200,0
20231114,182300,5961456450,46200,46200,46200,46200,0
20231114,182200,5961456450,46200,46200,46200,46200,0
20231114,182100,5961456450,46200,46200,46200,46200,0
20231114,182000,5961456450,46200,46200,46200,46200,0
20231114,181900,5961456450,46200,46200,46200,46200,0
20231114,181800,5961456450,46200,46200,46200,46200,0
20231114,181700,5961456450,46200,46200,46200,46200,0
20231114,181600,5961456450,46200,46200,46200,46200,0
20231114,181500,5961456450,46200,46200,46200,46200,0
20231114,181400,5961456450,46200,46200,46200,46200,0
20231114,181300,5961456450,46200,46200,46200,46200,0
20231114,181200,5961456450,46200,46200,46200,46200,0
20231114,181100,5961456450,46200,46200,46200,46200,0
20231114,181000,5961456450,46200,46200,46200,46200,0
20231114,180900,5961456450,46200,46200,46200,46200,0
20231114,180800,5961456450,46200,46200,46200,46200,0
20231114,180700,5961456450,46200,46200,46200,46200,0
20231114,180600,5961456450,46200,46200,46200,46200,0
20231114,180500,5961456450,46200,46200,46200,46200,0
20231114,180400,5961456450,46200,46200,46200,46200,0
20231114,180300,5961456450,46200,46200,46200,46200,0
20231114,180200,5961456450,46200,46200,46200,46200,0
20231114,180100,5961456450,46200,46200,46200,46200,2074
20231114,180000,5961456450,46200,46200,46200,46200,0
20231114,175900,5961456450,46200,46200,46200,46200,0
20231114,175800,5961456450,46200,46200,46200,46200,0
20231114,175700,5961456450,46200,46200,46200,46200,0
20231114,175600,5961456450,46200,46200,46200,46200,0
20231114,175500,5961456450,46200,46200,46200,46200,0
20231114,175400,5961456450,46200,46200,46200,46200,0
20231114,175300,5961456450,46200,46200,46200,46200,0
20231114,175200,5961456450,46200,46200,46200,46200,0
20231114,175100,5961456450,46200,46200,46200,46200,0
20231114,175000,5961456450,46200,46200,46200,46200,0
20231114,174900,5961456450,46200,46200,46200,46200,0
20231114,174800,5961456450,46200,46200,46200,46200,0
20231114,174700,5961456450,46200,46200,46200,46200,0
20231114,174600,5961456450,46200,46200,46200,46200,0
20231114,174500,5961456450,46200,46200,46200,46200,0
20231114,174400,5961456450,46200,46200,46200,46200,0
20231114,174300,5961456450,46200,46200,46200,46200,0
20231114,174200,5961456450,46200,46200,46200,46200,0
20231114,174100,5961456450,46200,46200,46200,46200,0
20231114,174000,5961456450,46200,46200,46200,46200,0
20231114,173900,5961456450,46200,46200,46200,46200,0
20231114,173800,5961456450,46200,46200,46200,46200,0
20231114,173700,5961456450,46200,46200,46200,46200,0
20231114,173600,5961456450,46200,46200,46200,46200,0
20231114,173500,5961456450,46200,46200,46200,46200,0
20231114,173400,5961456450,46200,46200,46200,46200,0
20231114,173300,5961456450,46200,46200,46200,46200,0
20231114,173200,5961456450,46200,46200,46200,46200,0
20231114,173100,5961456450,46200,46200,46200,46200,2074
20231114,173000,5961456450,46200,46200,46200,46200,0
20231114,172900,5961456450,46200,46200,46200,46200,0
20231114,172800,5961456450,46200,46200,46200,46200,0
20231114,172700,5961456450,46200,46200,46200,46200,0
20231114,172600,5961456450,46200,46200,46200,46200,0
20231114,172500,5961456450,46200,46200,46200,46200,0
20231114,172400,5961456450,46200,46200,46200,46200,0
20231114,172300,5961456450,46200,46200,46200,46200,0
20231114,172200,5961456450,46200,46200,46200,46200,0
20231114,172100,5961456450,46200,46200,46200,46200,0
20231114,172000,5961456450,46200,46200,46200,46200,0
20231114,171900,5961456450,46200,46200,46200,46200,0
20231114,171800,5961456450,46200,46200,46200,46200,0
20231114,171700,5961456450,46200,46200,46200,46200,0
20231114,171600,5961456450,46200,46200,46200,46200,0
20231114,171500,5961456450,46200,46200,46200,46200,0
20231114,171400,5961456450,46200,46200,46200,46200,0
20231114,171300,5961456450,46200,46200,46200,46200,0
20231114,171200,5961456450,46200,46200,46200,46200,0
20231114,171100,5961456450,46200,46200,46200,46200,0
20231114,171000,5961456450,46200,46200,46200,46200,0
20231114,170900,5961456450,46200,46200,46200,46200,0
20231114,170800,5961456450,46200,46200,46200,46200,0
20231114,170700,5961456450,46200,46200,46200,46200,0
20231114,170600,5961456450,46200,46200,46200,46200,0
20231114,170500,5961456450,46200,46200,46200,46200,0
20231114,170400,5961456450,46200,46200,46200,46200,0
20231114,170300,5961456450,46200,46200,46200,46200,0
20231114,170200,5961456450,46200,46200,46200,46200,0
20231114,170100,5961456450,46200,46200,46200,46200,2074
20231114,170000,5961456450,46200,46200,46200,46200,0
20231114,165900,5961456450,46200,46200,46200,46200,0
20231114,165800,5961456450,46200,46200,46200,46200,0
20231114,165700,5961456450,46200,46200,46200,46200,0
20231114,165600,5961456450,46200,46200,46200,46200,0
20231114,165500,5961456450,46200,46200,46200,46200,0
20231114,165400,5961456450,46200,46200,46200,46200,0
20231114,165300,5961456450,46200,46200,46200,46200,0
20231114,165200,5961456450,46200,46200,46200,46200,0
20231114,165100,5961456450,46200,46200,46200,46200,0
20231114,165000,5961456450,46200,46200,46200,46200,0
20231114,164900,5961456450,46200,46200,46200,46200,0
20231114,164800,5961456450,46200,46200,46200,46200,0
20231114,164700,5961456450,46200,46200,46200,46200,0
20231114,164600,5961456450,46200,46200,46200,46200,0
20231114,164500,5961456450,46200,46200,46200,46200,0
20231114,164400,5961456450,46200,46200,46200,46200,0
20231114,164300,5961456450,46200,46200,46200,46200,0
20231114,164200,5961456450,46200,46200,46200,46200,0
20231114,164100,5961456450,46200,46200,46200,46200,0
20231114,164000,5961456450,46200,46200,46200,46200,0
20231114,163900,5961456450,46200,46200,46200,46200,0
20231114,163800,5961456450,46200,46200,46200,46200,0
20231114,163700,5961456450,46200,46200,46200,46200,0
20231114,163600,5961456450,46200,46200,46200,46200,0
20231114,163500,5961456450,46200,46200,46200,46200,0
20231114,163400,5961456450,46200,46200,46200,46200,0
20231114,163300,5961456450,46200,46200,46200,46200,0
20231114,163200,5961456450,46200,46200,46200,46200,0
20231114,163100,5961456450,46200,46200,46200,46200,2074
20231114,163000,5961456450,46200,46200,46200,46200,0
20231114,162900,5961456450,46200,46200,46200,46200,0
20231114,162800,5961456450,46200,46200,46200,46200,0
20231114,162700,5961456450,46200,46200,46200,46200,0
20231114,162600,5961456450,46200,46200,46200,46200,0
20231114,162500,5961456450,46200,46200,46200,46200,0
20231114,162400,5961456450,46200,46200,46200,46200,0
20231114,162300,5961456450,46200,46200,46200,46200,0
20231114,162200,5961456450,46200,46200,46200,46200,0
20231114,162100,5961456450,46200,46200,46200,46200,0
20231114,162000,5961456450,46200,46200,46200,46200,0
20231114,161900,5961456450,46200,46200,46200,46200,0
20231114,161800,5961456450,46200,46200,46200,46200,0
20231114,161700,5961456450,46200,46200,46200,46200,0
20231114,161600,5961456450,46200,46200,46200,46200,0
20231114,161500,5961456450,46200,46200,46200,46200,0
20231114,161400,5961456450,46200,46200,46200,46200,0
20231114,161300,5961456450,46200,46200,46200,46200,0
20231114,161200,5961456450,46200,46200,46200,46200,0
20231114,161100,5961456450,46200,46200,46200,46200,0
20231114,161000,5961456450,46200,46200,46200,46200,0
20231114,160900,5961456450,46200,46200,46200,46200,0
20231114,160800,5961456450,46200,46200,46200,46200,0
20231114,160700,5961456450,46200,46200,46200,46200,0
20231114,160600,5961456450,46200,46200,46200,46200,0
20231114,160500,5961456450,46200,46200,46200,46200,0
20231114,160400,5961456450,46200,46200,46200,46200,0
20231114,160300,5961456450,46200,46200,46200,46200,0
20231114,160200,5961456450,46200,46200,46200,46200,0
20231114,160100,5961456450,46200,46200,46200,46200,2074
20231114,160000,5961456450,46200,46200,46200,46200,0
20231114,155900,5961456450,46200,46200,46200,46200,0
20231114,155800,5961456450,46200,46200,46200,46200,0
20231114,155700,5961456450,46200,46200,46200,46200,0
20231114,155600,5961456450,46200,46200,46200,46200,0
20231114,155500,5961456450,46200,46200,46200,46200,0
20231114,155400,5961456450,46200,46200,46200,46200,0
20231114,155300,5961456450,46200,46200,46200,46200,0
20231114,155200,5961456450,46200,46200,46200,46200,0
20231114,155100,5961456450,46200,46200,46200,46200,0
20231114,155000,5961456450,46200,46200,46200,46200,0
20231114,154900,5961456450,46200,46200,46200,46200,0
20231114,154800,5961456450,46200,46200,46200,46200,0
20231114,154700,5961456450,46200,46200,46200,46200,0
20231114,154600,5961456450,46200,46200,46200,46200,0
20231114,154500,5961456450,46200,46200,46200,46200,0
20231114,154400,5961456450,46200,46200,46200,46200,0
20231114,154300,5961456450,46200,46200,46200,46200,0
20231114,154200,5961456450,46200,46200,46200,46200,0
20231114,154100,5961456450,46200,46200,46200,46200,0
20231114,154000,5961456450,46200,46200,46200,46200,0
20231114,153900,5961456450,46200,46200,46200,46200,0
20231114,153800,5961456450,46200,46200,46200,46200,0
20231114,153700,5961456450,46200,46200,46200,46200,0
20231114,153600,5961456450,46200,46200,46200,46200,0
20231114,153500,5961456450,46200,46200,46200,46200,0
20231114,153400,5961456450,46200,46200,46200,46200,0
20231114,153300,5961456450,46200,46200,46200,46200,0
20231114,153200,5961456450,46200,46200,46200,46200,0
20231114,153100,5961456450,46200,46200,46200,46200,2074
20231114,153000,5961456450,46200,46200,46200,46200,2074
20231114,152900,5865637650,47550,47550,47550,47550,0
20231114,152800,5865637650,47550,47550,47550,47550,0
20231114,152700,5865637650,47550,47550,47550,47550,0
20231114,152600,5865637650,47550,47550,47550,47550,0
20231114,152500,5865637650,47550,47550,47550,47550,0
20231114,152400,5865637650,47550,47550,47550,47550,0
20231114,152300,5865637650,47550,47550,47550,47550,0
20231114,152200,5865637650,47550,47550,47550,47550,0
20231114,152100,5865637650,47550,47550,47550,47550,0
20231114,152000,5865637650,47550,47550,47550,47550,0
20231114,151900,5865637650,47550,47600,47600,47300,574
20231114,151800,5838344950,47500,47050,47500,47050,1966
20231114,151700,5745550400,47000,46700,47000,46700,556
20231114,151600,5719470750,46700,46200,46700,46200,942
20231114,151500,5675671150,46150,46250,46400,46150,1235
20231114,151400,5618567100,46200,46250,46300,46200,353
20231114,151300,5602247100,46300,46450,46450,46300,795
20231114,151200,5565404300,46450,46550,46550,46450,147
20231114,151100,5558568450,46550,46550,46550,46550,74
20231114,151000,5555123750,46550,46650,46650,46550,109
20231114,150900,5550047250,46700,46750,46750,46700,169
20231114,150800,5542153950,46750,46450,46800,46450,320
20231114,150700,5527221500,46400,46450,46550,46400,220
20231114,150600,5516996050,46500,46500,46500,46500,101
20231114,150500,5512299550,46400,46400,46400,46400,37
20231114,150400,5510582750,46550,46400,46600,46300,834
20231114,150300,5471761000,46200,46000,46200,45950,786
20231114,150200,5435573650,46050,46150,46150,46050,184
20231114,150100,5427097700,46200,46500,46500,46200,30
20231114,150000,5425710300,46400,46400,46600,46400,124
20231114,145900,5419945900,46400,46650,46650,46300,193
20231114,145800,5410972400,46650,46300,46650,46300,546
20231114,145700,5385594400,46300,46200,46300,46150,425
20231114,145600,5365954050,46200,46200,46200,46200,136
20231114,145500,5359670850,46200,46250,46250,46200,141
20231114,145400,5353153650,46250,46150,46250,46100,108
20231114,145300,5348167250,46050,46050,46050,46000,133
20231114,145200,5342046600,46000,45950,46000,45900,174
20231114,145100,5334047900,45800,45700,45800,45700,418
20231114,145000,5314923800,45700,45800,45800,45700,664
20231114,144900,5284561750,45800,45900,46000,45800,660
20231114,144800,5254305150,45950,46100,46100,45950,84
20231114,144700,5250442700,46000,45800,46100,45800,314
20231114,144600,5236012850,45750,46250,46250,45750,1529
20231114,144500,5165590950,46250,46750,46750,46250,2136
20231114,144400,5066581700,46700,46500,46700,46400,666
20231114,144300,5035629000,46500,46600,46600,46500,891
20231114,144200,4994167300,46600,46700,46700,46550,316
20231114,144100,4979454900,46700,46650,46850,46500,800
20231114,144000,4942229900,46650,46800,46850,46550,485
20231114,143900,4919608350,46800,46750,46800,46750,65
20231114,143800,4916568000,46750,46850,46850,46750,48
20231114,143700,4914322600,46800,46900,46900,46800,38
20231114,143600,4912542150,46800,46800,46850,46750,135
20231114,143500,4906229350,46600,46900,47000,46600,1082
20231114,143400,4855678850,46900,46850,46900,46850,188
20231114,143300,4846869850,46850,46850,46850,46800,87
20231114,143200,4842796400,46850,46900,46900,46800,71
20231114,143100,4839471700,46850,46950,46950,46800,329
20231114,143000,4824052700,46950,47000,47000,46950,33
20231114,142900,4822502300,46950,47000,47000,46850,37
20231114,142800,4820765950,47000,47050,47050,46800,302
20231114,142700,4806607650,47050,47050,47050,47050,33
20231114,142600,4805055000,47050,47050,47050,47000,81
20231114,142500,4801245750,47050,47050,47050,47050,27
20231114,142400,4799975400,47050,47050,47050,47000,148
20231114,142300,4793017200,47000,47000,47050,46950,111
20231114,142200,4787800300,46950,47050,47050,46900,88
20231114,142100,4783666500,47000,47000,47000,47000,32
20231114,142000,4782162500,47000,47050,47050,47000,31
20231114,141900,4780704150,47050,46800,47050,46800,157
20231114,141800,4773344350,46800,46850,46850,46750,145
20231114,141700,4766559000,46800,46750,46850,46700,106
20231114,141600,4761605400,46750,46800,46800,46700,333
20231114,141500,4746049400,46850,46900,46900,46800,72
20231114,141400,4742675700,46900,47000,47000,46700,545
20231114,141300,4717150200,47050,47000,47050,46950,86
20231114,141200,4713109850,46950,47000,47000,46900,186
20231114,141100,4704377200,47050,47150,47150,47050,41
20231114,141000,4702447400,47000,47000,47050,46950,176
20231114,140900,4694178850,47000,47000,47000,46950,62
20231114,140800,4691266950,47000,47000,47000,46950,59
20231114,140700,4688494450,46900,46850,46950,46850,392
20231114,140600,4670126650,46850,47100,47100,46800,439
20231114,140500,4649545850,47150,47200,47200,47100,25
20231114,140400,4648366650,46950,47200,47250,46950,422
20231114,140300,4628495200,47200,47250,47300,47100,503
20231114,140200,4604774250,47250,47250,47250,47250,65
20231114,140100,4601703000,47200,47350,47400,47200,78
20231114,140000,4598013200,47350,47400,47400,47300,94
20231114,135900,4593558750,47350,47500,47550,47350,192
20231114,135800,4584445800,47450,47350,47550,47350,78
20231114,135700,4580746300,47300,47400,47450,47300,152
20231114,135600,4573545800,47400,47350,47400,47300,113
20231114,135500,4568193000,47400,47550,47600,47350,465
20231114,135400,4546107050,47550,47450,47550,47450,122
20231114,135300,4540312600,47450,47200,47450,47150,239
20231114,135200,4529014750,47150,47150,47200,47150,200
20231114,135100,4519580850,47200,47200,47300,47150,113
20231114,135000,4514246300,47250,47150,47250,47150,97
20231114,134900,4509670000,47150,47100,47200,47050,311
20231114,134800,4495027000,47100,47250,47250,47100,206
20231114,134700,4485303800,47300,47350,47350,47300,70
20231114,134600,4481991750,47350,47400,47400,47300,150
20231114,134500,4474887900,47350,47450,47500,47350,134
20231114,134400,4468534350,47150,47100,47500,47100,1123
20231114,134300,4415233300,47200,47200,47200,47200,177
20231114,134200,4406878900,47200,47150,47250,47050,129
20231114,134100,4400792100,47150,47300,47300,47100,240
20231114,134000,4389475700,47300,47350,47350,47300,145
20231114,133900,4382615650,47350,47350,47350,47300,92
20231114,133800,4378260450,47350,47450,47450,47350,197
20231114,133700,4368920450,47400,47250,47450,47250,206
20231114,133600,4359154950,47300,47150,47300,47150,202
20231114,133500,4349614150,47100,46900,47100,46900,2424
20231114,133400,4235683000,46900,47050,47100,46900,652
20231114,133300,4205018300,47050,47100,47100,47050,212
20231114,133200,4195041150,47100,47100,47150,47100,91
20231114,133100,4190753700,47100,47050,47150,47050,157
20231114,133000,4183360600,47000,47000,47000,47000,195
20231114,132900,4174195600,47000,47050,47150,47000,240
20231114,132800,4162914650,47000,47100,47100,47000,98
20231114,132700,4158303400,47050,47050,47050,47050,24
20231114,132600,4157174200,47050,46900,47100,46900,180
20231114,132500,4148709100,46850,46850,46850,46750,527
20231114,132400,4124024950,46900,47000,47000,46900,153
20231114,132300,4116845250,47000,47100,47100,47000,120
20231114,132200,4111200250,47150,47100,47150,47100,56
20231114,132100,4108561650,47050,46950,47100,46950,154
20231114,132000,4101314550,46900,47050,47050,46900,172
20231114,131900,4093234750,47050,47000,47050,46950,171
20231114,131800,4085196800,47000,46950,47000,46950,9
20231114,131700,4084773850,46900,46950,46950,46900,174
20231114,131600,4076605500,46950,47000,47000,46950,54
20231114,131500,4074069750,47000,47150,47150,47000,285
20231114,131400,4060665450,47150,47150,47150,47150,243
20231114,131300,4049208000,47150,47200,47200,47100,197
20231114,131200,4039924650,47200,47200,47200,47200,45
20231114,131100,4037800650,47200,46850,47250,46850,663
20231114,131000,4006575500,46750,46650,46750,46650,95
20231114,130900,4002136950,46600,46550,46600,46500,286
20231114,130800,3988819950,46500,46500,46500,46450,769
20231114,130700,3953070100,46450,46600,46600,46400,473
20231114,130600,3931075950,46500,46550,46850,46400,1202
20231114,130500,3875167600,46550,46700,46700,46550,291
20231114,130400,3861593950,46700,46700,46700,46600,249
20231114,130300,3849982700,46650,46800,46800,46650,97
20231114,130200,3845450100,46800,46850,46850,46750,20
20231114,130100,3844514350,46850,46650,46900,46600,273
20231114,130000,3831754600,46700,46550,46700,46550,428
20231114,125900,3811810700,46600,46650,46700,46500,616
20231114,125800,3783110900,46700,46700,46750,46700,164
20231114,125700,3775451850,46800,46750,46800,46700,197
20231114,125600,3766244250,46750,46950,46950,46750,205
20231114,125500,3756639000,46800,46950,47000,46800,287
20231114,125400,3743177250,46950,46900,46950,46900,43
20231114,125300,3741160250,47150,47150,47150,46900,369
20231114,125200,3723813550,47200,47000,47200,47000,173
20231114,125100,3715673450,47000,47200,47200,46950,157
20231114,125000,3708287000,47200,47050,47250,47050,350
20231114,124900,3691800550,47000,46900,47000,46900,250
20231114,124800,3680062000,46850,46850,46950,46650,250
20231114,124700,3668359400,46800,46750,46850,46750,192
20231114,124600,3659374150,46750,46850,46900,46500,838
20231114,124500,3620206450,46850,46650,46850,46500,792
20231114,124400,3583277150,46700,46900,46900,46700,409
20231114,124300,3564134450,46900,47000,47000,46900,430
20231114,124200,3543938600,47000,47050,47100,47000,588
20231114,124100,3516281000,47050,47100,47100,47000,247
20231114,124000,3504661600,47150,47200,47200,47150,66
20231114,123900,3501548950,47150,46900,47150,46900,273
20231114,123800,3488726650,46900,47050,47300,46900,890
20231114,123700,3446870150,47200,47350,47350,47050,533
20231114,123600,3421730000,47350,47150,47400,47150,145
20231114,123500,3414870750,47150,47550,47600,47150,1128
20231114,123400,3361483000,47550,47450,47650,47450,417
20231114,123300,3341687250,47450,47600,47600,47450,2099
20231114,123200,3241993150,47650,47700,47700,47650,277
20231114,123100,3228783300,47750,47750,47750,47750,56
20231114,123000,3226109300,47700,47750,47750,47700,152
20231114,122900,3218854000,47750,47750,47750,47700,347
20231114,122800,3202291000,47750,47800,47800,47750,95
20231114,122700,3197752750,47800,47800,47800,47800,57
20231114,122600,3195028150,47800,48150,48150,47800,225
20231114,122500,3184229000,48000,47800,48000,47750,230
20231114,122400,3173215600,47800,47850,47850,47800,136
20231114,122300,3166712600,47850,47850,47850,47850,62
20231114,122200,3163745900,47850,47850,47850,47850,2
20231114,122100,3163650200,47950,47800,47950,47800,89
20231114,122000,3159388050,47800,47800,47800,47800,63
20231114,121900,3156376650,47800,48050,48050,47800,638
20231114,121800,3125880000,48050,47800,48050,47800,83
20231114,121700,3121911100,47850,47850,47900,47850,136
20231114,121600,3115402750,47850,47900,47900,47850,59
20231114,121500,3112579350,48150,47950,48150,47850,73
20231114,121400,3109081500,48100,48000,48100,47800,212
20231114,121300,3098920700,48000,47950,48000,47950,59
20231114,121200,3096089700,47950,48050,48050,47950,356
20231114,121100,3079004850,48050,48050,48050,48000,209
20231114,121000,3068970550,48050,48050,48050,48050,47
20231114,120900,3066712200,48000,47800,48000,47800,92
20231114,120800,3062305450,47800,47850,47900,47700,535
20231114,120700,3036714600,47900,47900,48000,47900,77
20231114,120600,3033025300,47850,48050,48050,47850,266
20231114,120500,3020266550,48000,48050,48050,48000,35
20231114,120400,3018586200,48000,47900,48050,47900,173
20231114,120300,3010282300,48050,48000,48050,48000,214
20231114,120200,3000002100,48000,48000,48050,47850,144
20231114,120100,2993090450,48050,47800,48050,47800,539
20231114,120000,2967269600,47750,47500,47750,47500,707
20231114,115900,2933606300,47600,47500,47600,47500,33
20231114,115800,2932038500,47500,47500,47800,47450,495
20231114,115700,2908498950,47500,47500,47500,47400,130
20231114,115600,2902325500,47400,47850,47850,47150,1198
20231114,115500,2845473100,47750,48000,48000,47750,1160
20231114,115400,2789951000,48000,48300,48300,48000,1543
20231114,115300,2715735700,48300,48200,48300,48200,25
20231114,115200,2714530200,48200,48250,48250,48150,320
20231114,115100,2699108700,48250,48200,48250,48200,94
20231114,115000,2694573650,48200,48250,48250,48200,343
20231114,114900,2678031050,48250,48400,48400,48250,577
20231114,114800,2650145100,48350,48600,48600,48350,216
20231114,114700,2639690300,48550,48550,48550,48550,15
20231114,114600,2638962050,48500,48700,48700,48500,152
20231114,114500,2631572400,48650,48500,48650,48500,606
20231114,114400,2602165500,48500,48350,48550,48300,418
20231114,114300,2581925900,48500,48300,48500,48200,2319
20231114,114200,2469980800,48250,48600,48600,48250,3067
20231114,114100,2321928400,48600,48600,48600,48600,41
20231114,114000,2319935800,48600,48600,48600,48600,38
20231114,113900,2318089000,48750,48450,48750,48400,251
20231114,113800,2305890600,48700,48750,48750,48450,188
20231114,113700,2296753100,48800,48800,48850,48800,63
20231114,113600,2293677850,49000,48450,49000,48450,162
20231114,113500,2285800150,48450,48500,48500,48400,835
20231114,113400,2245354650,48500,48750,48750,48500,1491
20231114,113300,2172910900,48750,48850,48850,48750,172
20231114,113200,2164521900,48800,48800,48800,48800,167
20231114,113100,2156372300,48850,48900,48900,48850,99
20231114,113000,2151536050,48900,48950,48950,48900,111
20231114,112900,2146107600,49000,48900,49000,48850,130
20231114,112800,2139746400,48900,48900,48900,48900,271
20231114,112700,2126494500,48900,48900,48900,48900,137
20231114,112600,2119795200,48950,48950,49050,48950,64
20231114,112500,2116658800,48950,49000,49050,48950,768
20231114,112400,2079018400,49000,49050,49050,49000,11
20231114,112300,2078479150,49050,49050,49050,48950,383
20231114,112200,2059712800,49000,49000,49000,49000,13
20231114,112100,2059075800,49000,49200,49250,48950,171
20231114,112000,2050701050,48950,49200,49200,48950,98
20231114,111900,2045900650,49000,49000,49000,49000,37
20231114,111800,2044087650,49000,48950,49000,48900,463
20231114,111700,2021434400,48900,49150,49150,48850,1147
20231114,111600,1965241350,49150,49150,49150,49150,53
20231114,111500,1962636400,49100,49100,49200,49050,162
20231114,111400,1954680100,49100,49050,49150,49050,163
20231114,111300,1946672550,49100,49100,49100,49100,41
20231114,111200,1944659450,49050,49100,49100,49050,91
20231114,111100,1940192250,48950,49050,49050,48850,1356
20231114,111000,1873761600,49000,49200,49200,49000,850
20231114,110900,1832037000,49200,49300,49350,49200,463
20231114,110800,1809233200,49250,49300,49300,49250,331
20231114,110700,1792918250,49350,49450,49450,49300,226
20231114,110600,1781763550,49450,49450,49450,49450,5
20231114,110500,1781516300,49400,49500,49500,49350,416
20231114,110400,1760956800,49500,49550,49550,49500,155
20231114,110300,1753279800,49550,49600,49600,49550,23
20231114,110200,1752139700,49600,49650,49650,49600,63
20231114,110100,1749014450,49600,49650,49650,49600,167
20231114,110000,1740728000,49600,49650,49650,49600,5
20231114,105900,1740479850,49700,49650,49700,49650,77
20231114,105800,1736655900,49650,49650,49650,49600,43
20231114,105700,1734522800,49600,49600,49600,49600,16
20231114,105600,1733729200,49950,49500,49950,49500,182
20231114,105500,1724688000,49500,49550,49550,49500,184
20231114,105400,1715574350,49550,49550,49550,49550,36
20231114,105300,1713790550,49550,49650,49650,49550,74
20231114,105200,1710122650,49550,49550,49650,49500,340
20231114,105100,1693284850,49550,49550,49550,49550,30
20231114,105000,1691798350,49550,49600,49800,49550,131
20231114,104900,1685289700,49550,49550,49550,49550,119
20231114,104800,1679393250,49550,49550,49550,49550,54
20231114,104700,1676717550,49550,49550,49550,49550,49
20231114,104600,1674289600,49500,49600,49600,49500,68
20231114,104500,1670918800,49550,49600,49600,49550,131
20231114,104400,1664427150,49600,49750,49800,49600,436
20231114,104300,1642752950,49800,49850,49850,49800,92
20231114,104200,1638171300,49900,49950,50000,49700,1960
20231114,104100,1540690300,49950,50000,50000,49950,159
20231114,104000,1532746750,49950,50000,50000,49950,15
20231114,103900,1531997300,49950,49950,50000,49950,157
20231114,103800,1524153550,49950,49950,49950,49950,1
20231114,103700,1524103600,50300,50300,50300,50300,0
20231114,103600,1524103600,50300,49800,50300,49800,283
20231114,103500,1509972100,49800,49800,50100,49800,267
20231114,103400,1496667800,49800,50200,50300,49800,73
20231114,103300,1493003300,50300,49850,50300,49850,201
20231114,103200,1482952400,49750,49750,49750,49750,11
20231114,103100,1482405150,49750,49850,49850,49750,110
20231114,103000,1476931150,49800,49750,49850,49750,195
20231114,102900,1467220100,49750,49750,49800,49750,59
20231114,102800,1464284700,49750,49800,49850,49750,152
20231114,102700,1456715550,49850,49900,49900,49850,236
20231114,102600,1444940900,49950,49950,49950,49950,72
20231114,102500,1441344500,50000,50000,50000,49950,94
20231114,102400,1436646450,50000,50000,50000,49950,349
20231114,102300,1419196500,50000,50100,50100,50000,46
20231114,102200,1416895500,50100,50100,50100,50100,75
20231114,102100,1413138000,50100,50300,50300,50100,43
20231114,102000,1410983500,50000,50200,50200,50000,155
20231114,101900,1403207500,50200,50500,50500,50200,158
20231114,101800,1395229700,50600,50600,50600,50600,143
20231114,101700,1387993900,50600,50700,50700,50600,65
20231114,101600,1384704800,50700,50600,50700,50600,92
20231114,101500,1380044000,50500,50500,50500,50500,1
20231114,101400,1379993500,50500,50700,50800,50500,194
20231114,101300,1370152200,50700,50600,50700,50600,165
20231114,101200,1361793200,50600,50600,50800,50600,513
20231114,101100,1335812900,50600,50500,50600,50500,99
20231114,101000,1330804300,50300,50400,50400,50200,165
20231114,100900,1322508100,50400,50200,50400,50200,74
20231114,100800,1318793100,50200,50100,50200,50100,38
20231114,100700,1316889100,50100,50100,50100,50100,1
20231114,100600,1316839000,50100,49900,50900,49900,110
20231114,100500,1311296750,50000,50000,50000,50000,112
20231114,100400,1305696750,50000,50000,50000,50000,36
20231114,100300,1303896750,50200,50000,50200,50000,88
20231114,100200,1299487350,50200,50300,50300,50200,69
20231114,100100,1296020650,50300,49850,50300,49850,332
20231114,100000,1279347950,49800,49800,49900,49800,782
20231114,095900,1240397150,49800,49800,49800,49800,107
20231114,095800,1235068550,49750,49900,49900,49750,414
20231114,095700,1214436300,49900,49900,49900,49900,33
20231114,095600,1212789600,49900,49900,49900,49900,15
20231114,095500,1212041100,49800,49900,49900,49800,31
20231114,095400,1210497200,49750,49750,49750,49750,199
20231114,095300,1200596950,49900,49800,49900,49650,530
20231114,095200,1174256100,49800,50000,50100,49800,992
20231114,095100,1124689000,50000,50100,50100,50000,195
20231114,095000,1114925700,50500,50200,50500,50100,135
20231114,094900,1108134000,50200,50200,50200,50200,9
20231114,094800,1107682200,50200,50000,50200,50000,80
20231114,094700,1103677800,50000,50200,50200,50000,260
20231114,094600,1090646300,50300,50300,50300,50300,22
20231114,094500,1089539700,50400,50200,50400,50200,143
20231114,094400,1082355100,50500,50500,50500,50500,66
20231114,094300,1079022100,50200,50100,50800,50100,286
20231114,094200,1064587900,50100,50100,50100,50100,99
20231114,094100,1059628000,50100,50700,50700,50100,286
20231114,094000,1045227000,50700,50800,50800,50600,195
20231114,093900,1035345600,50800,51000,51300,50800,188
20231114,093800,1025778000,51300,50800,51400,50800,663
20231114,093700,991836400,51300,51300,51400,50800,693
20231114,093600,956312000,51400,50900,51400,50900,604
20231114,093500,925404000,50800,50600,50900,50600,390
20231114,093400,905615900,50700,50300,50900,49950,609
20231114,093300,874818850,50200,49850,50200,49850,3
20231114,093200,874668950,49850,49900,50300,49800,49
20231114,093100,872225900,50000,49900,50000,49900,207
20231114,093000,861891400,49800,49800,49900,49800,70
20231114,092900,858404700,49800,49850,49850,49800,366
20231114,092800,840177300,49900,50000,50000,49900,76
20231114,092700,836384700,50000,50000,50100,50000,401
20231114,092600,816334400,50000,49800,50200,49800,224
20231114,092500,805126350,49750,49750,49750,49750,13
20231114,092400,804479600,50000,49750,50000,49750,46
20231114,092300,802190850,49700,49850,49850,49700,183
20231114,092200,793095150,49700,49950,50000,49700,2025
20231114,092100,692307900,49950,50000,50000,49950,132
20231114,092000,685708050,50000,50200,50200,50000,165
20231114,091900,677437350,50200,50200,50500,50200,161
20231114,091800,669354450,50200,50300,50600,50000,725
20231114,091700,632818050,49850,49850,50100,49750,544
20231114,091600,605711000,49800,49900,49900,49800,203
20231114,091500,595593250,49850,50100,50100,49800,247
20231114,091400,583268450,50000,49600,50100,49550,846
20231114,091300,541099100,49550,49650,49800,49550,150
20231114,091200,533661500,49550,49800,49800,49500,29
20231114,091100,532225000,49800,49400,49850,49350,125
20231114,091000,526001100,49800,49150,49800,49100,259
20231114,090900,513212550,49100,49200,49200,49050,535
20231114,090800,486965800,49200,49350,49350,49200,448
20231114,090700,464875650,49350,49500,49600,49350,258
20231114,090600,452132500,49600,49300,49600,49300,233
20231114,090500,440609150,49350,49650,49900,49350,704
20231114,090400,405643700,49850,50100,50100,49700,558
20231114,090300,377772750,50300,49800,50400,49800,1248
20231114,090200,315145250,49500,49250,49650,48300,1065
20231114,090100,262982400,48350,48500,49300,48050,3191
20231114,090000,108593450,48500,49500,50000,48500,2206